Skip to main content
logo
BETA Technologies, Inc. (BETA)
NYSE: BETA · Real-Time Price · USD
19.80
+1.20 (6.45%)
At close: Oct 23, 2026, 4:00 PM EDT
19.70
-0.10 (-0.51%)
After-hours: Oct 23, 2026, 6:02 PM EDT

BETA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202618.4019.9218.1319.8019.806.45%1,459,770
Oct 22, 202618.2218.9318.0018.6018.60-0.69%1,417,403
Oct 21, 202618.8519.6118.5218.7318.733.20%2,106,528
Oct 20, 202617.8918.8617.7518.1518.150.89%1,263,796
Oct 19, 202618.6718.9517.7517.9917.99-0.22%1,002,143
Oct 16, 202618.7819.3118.0218.0318.03-4.10%1,397,731
Oct 15, 202617.4318.8717.1318.8018.806.33%1,958,513
Oct 14, 202618.0018.0817.2917.6817.68-2.91%1,781,012
Oct 13, 202619.8019.8018.1218.2118.21-8.12%2,270,620
Oct 12, 202620.8520.9019.4419.8219.82-5.53%1,933,053
Oct 9, 202620.6921.0620.3220.9820.982.34%1,319,911
Oct 8, 202620.0320.7119.9220.5020.501.18%1,166,124
Oct 7, 202620.4120.6019.7820.2620.26-3.06%1,799,942
Oct 6, 202620.8721.5620.2220.9020.900.97%1,490,817
Oct 5, 202622.1722.7120.2620.7020.70-6.63%2,868,305
Oct 2, 202622.3222.3821.1422.1722.172.02%2,188,916
Oct 1, 202621.9622.4921.6121.7321.73-1.67%1,230,898
Sep 30, 202622.5523.4422.0722.1022.10-1.52%1,937,581
Sep 29, 202623.2323.9222.0722.4422.44-1.92%2,246,536
Sep 28, 202623.3524.0922.7622.8822.88-4.07%1,926,597
Sep 25, 202623.3024.6123.3023.8523.853.02%1,823,931
Sep 24, 202623.9424.0622.2523.1523.15-4.89%2,335,401
Sep 23, 202622.9724.3722.5024.3424.344.55%2,209,187
Sep 22, 202622.2123.5121.8623.2823.285.48%3,973,082
Sep 21, 202621.0622.6120.7322.0722.075.60%5,652,318
Sep 18, 202622.0022.3520.4220.9020.90-3.69%21,075,805
Sep 17, 202621.0521.9720.5521.7021.707.11%3,964,265
Sep 16, 202620.9721.1319.6420.2620.26-1.94%3,784,691
Sep 15, 202620.6521.3120.0620.6620.66-0.10%2,733,505
Sep 14, 202620.7521.5220.4520.6820.68-2.31%2,566,613
Sep 11, 202620.2521.4820.2021.1721.176.44%2,716,241
Sep 10, 202619.8921.2419.8019.8919.89-1.29%2,307,752
Sep 9, 202621.0021.3620.0820.1520.15-4.68%2,205,837
Sep 8, 202622.7123.2120.8121.1421.14-4.77%3,108,590
Sep 4, 202621.1522.6220.9422.2022.206.68%2,819,711
Sep 3, 202620.9521.0719.9120.8120.811.91%1,949,879
Sep 2, 202619.5120.4919.0520.4220.423.97%2,007,592
Sep 1, 202619.6120.4019.3019.6419.64-2.29%1,648,155
Aug 31, 202620.0020.4519.6320.1020.10-0.30%1,914,168
Aug 28, 202622.0022.0920.1520.1620.16-8.15%2,121,507
Aug 27, 202622.2522.4421.4621.9521.950.97%1,679,680
Aug 26, 202622.0423.0321.3721.7421.74-1.67%1,707,750
Aug 25, 202624.0024.8521.9822.1122.11-7.26%2,603,591
Aug 24, 202624.4924.9923.7523.8423.84-3.64%2,425,653
Aug 21, 202625.5625.9024.6324.7424.74-2.90%1,599,646
Aug 20, 202626.1626.2224.8725.4825.48-3.48%2,281,355
Aug 19, 202626.8027.4225.8226.4026.40-1.35%1,566,021
Aug 18, 202624.9926.9324.6326.7626.764.53%2,795,857
Aug 17, 202624.6125.6224.3125.6025.602.98%2,066,559
Aug 14, 202625.2125.9323.8124.8624.86-5.26%3,427,930